Ventas, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 140.68 | 140.68 | 140.68 | 140.68 | 123.57 | 0 |
| 2021-12-29 | 140.68 | 140.68 | 140.68 | 140.68 | 122.50 | 0 |
| 2021-12-28 | 140.86 | 140.86 | 140.68 | 140.68 | 122.50 | 9 |
| 2021-12-27 | 139.02 | 139.72 | 139.02 | 139.72 | 121.66 | 62 |
| 2021-12-23 | 142.24 | 142.24 | 142.24 | 142.24 | 123.86 | 0 |
| 2021-12-22 | 142.24 | 142.24 | 142.24 | 142.24 | 123.86 | 1 |
| 2021-12-21 | 140.70 | 140.70 | 140.70 | 140.70 | 122.52 | 1 |
| 2021-12-20 | 141.50 | 141.50 | 141.50 | 141.50 | 123.21 | 0 |
| 2021-12-17 | 141.50 | 141.50 | 141.50 | 141.50 | 123.21 | 5 |
| 2021-12-16 | 140.17 | 140.17 | 140.17 | 140.17 | 122.06 | 7 |
| 2021-12-15 | 139.30 | 139.30 | 139.30 | 139.30 | 121.30 | 5 |
| 2021-12-14 | 137.06 | 137.06 | 137.06 | 137.06 | 119.35 | 15 |
| 2021-12-13 | 135.80 | 135.91 | 135.80 | 135.91 | 118.35 | 603 |
| 2021-12-10 | 139.06 | 139.06 | 139.06 | 139.06 | 121.09 | 0 |
| 2021-12-09 | 139.06 | 139.06 | 139.06 | 139.06 | 121.09 | 0 |
| 2021-12-08 | 139.06 | 139.06 | 139.06 | 139.06 | 121.09 | 0 |
| 2021-12-07 | 139.71 | 139.71 | 139.06 | 139.06 | 121.09 | 20 |
| 2021-12-06 | 139.02 | 139.02 | 139.02 | 139.02 | 121.05 | 60 |
| 2021-12-03 | 138.74 | 138.74 | 138.74 | 138.74 | 120.81 | 0 |
| 2021-12-02 | 138.74 | 138.74 | 138.74 | 138.74 | 120.81 | 0 |
| 2021-12-01 | 138.74 | 138.74 | 138.74 | 138.74 | 120.81 | 0 |
| 2021-11-30 | 138.74 | 138.74 | 138.74 | 138.74 | 120.81 | 0 |
| 2021-11-29 | 138.74 | 138.74 | 138.74 | 138.74 | 120.81 | 0 |
| 2021-11-26 | 138.04 | 138.74 | 138.04 | 138.74 | 120.81 | 7 |
| 2021-11-25 | 143.80 | 143.80 | 143.80 | 143.80 | 125.22 | 0 |
| 2021-11-24 | 143.80 | 143.80 | 143.80 | 143.80 | 125.22 | 0 |
| 2021-11-23 | 143.80 | 143.80 | 143.80 | 143.80 | 125.22 | 2 |
| 2021-11-22 | 141.61 | 141.79 | 140.13 | 141.40 | 123.13 | 25 |
| 2021-11-19 | 146.10 | 146.10 | 146.10 | 146.10 | 127.22 | 0 |
| 2021-11-18 | 146.10 | 146.10 | 146.10 | 146.10 | 127.22 | 0 |
| 2021-11-17 | 147.10 | 147.10 | 146.10 | 146.10 | 127.22 | 60 |
| 2021-11-16 | 147.90 | 148.20 | 147.90 | 148.20 | 129.05 | 17 |
| 2021-11-12 | 147.90 | 147.90 | 147.90 | 147.90 | 128.79 | 0 |
| 2021-11-11 | 147.90 | 147.90 | 147.90 | 147.90 | 128.79 | 6 |
| 2021-11-10 | 153.60 | 153.60 | 153.60 | 153.60 | 133.75 | 0 |
| 2021-11-09 | 153.60 | 153.60 | 153.60 | 153.60 | 133.75 | 0 |
| 2021-11-08 | 153.60 | 153.60 | 153.60 | 153.60 | 133.75 | 0 |
| 2021-11-05 | 153.60 | 153.60 | 153.60 | 153.60 | 133.75 | 0 |
| 2021-11-04 | 153.60 | 153.60 | 153.60 | 153.60 | 133.75 | 0 |
| 2021-11-03 | 153.60 | 153.60 | 153.60 | 153.60 | 133.75 | 23 |
| 2021-11-01 | 154.80 | 156.00 | 154.80 | 156.00 | 135.84 | 3 |
| 2021-10-29 | 153.07 | 153.07 | 153.07 | 153.07 | 133.29 | 4 |
| 2021-10-28 | 155.00 | 155.00 | 155.00 | 155.00 | 134.97 | 2 |
| 2021-10-27 | 151.20 | 151.20 | 151.20 | 151.20 | 131.66 | 20 |
| 2021-10-26 | 151.20 | 151.20 | 151.20 | 151.20 | 131.66 | 3 |
| 2021-10-25 | 152.64 | 153.92 | 152.64 | 152.66 | 132.93 | 24 |
| 2021-10-22 | 159.04 | 159.04 | 156.96 | 157.44 | 137.09 | 12 |
← NewerPage 21 of 21 · 1,247 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.9371 USD |
| 2026-06-29 | 0.9313 USD |
| 2026-03-30 | 0.9044 USD |
| 2025-12-30 | 0.9037 USD |
| 2025-09-29 | 0.9137 USD |
| 2025-06-27 | 0.9317 USD |
| 2025-03-28 | 0.9658 USD |
| 2024-12-27 | 0.9545 USD |
| 2024-09-30 | 0.8925 USD |
| 2024-06-28 | 0.8747 USD |
| 2024-03-28 | 0.8231 USD |
| 2023-12-28 | 0.7752 USD |
| 2023-09-29 | 0.8310 USD |
| 2023-06-30 | 1.1478 USD |
| 2023-03-31 | 1.1464 USD |
| 2022-12-28 | 1.2033 USD |
| 2022-09-30 | 1.1859 USD |
| 2022-06-30 | 1.2152 USD |
| 2022-03-31 | 1.0517 USD |
| 2021-12-30 | 1.2186 USD |
| 2021-09-30 | 1.2263 USD |
| 2021-06-30 | 1.1474 USD |
| 2021-03-31 | 1.2651 USD |
| 2020-12-30 | 1.1960 USD |
| 2020-09-30 | 1.1900 USD |
| 2020-06-30 | 1.2214 USD |
| 2020-03-31 | 2.0529 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.